Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Coinbase Global (COIN) Historical Prices

MX:COIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,900.002,900.002,580.002,646.062,646.06-13.10%6,5455.64
Oct 29, 20263,000.003,055.003,000.003,045.003,045.00+2.18%1760.15
Oct 28, 20262,952.002,982.492,947.432,980.002,980.00-0.85%1,6331.41
Oct 27, 20262,960.003,010.002,960.003,005.503,005.50+1.54%5970.51
Oct 26, 20263,000.003,014.002,905.002,960.002,960.00-3.69%3230.27
Oct 23, 20263,145.493,145.493,070.003,073.503,073.50-1.95%1,1791.02
Oct 22, 20263,312.003,312.003,125.003,134.723,134.72-5.35%9020.79
Oct 21, 20263,150.003,312.003,150.003,312.003,312.00+5.14%2260.20
Oct 20, 20263,140.003,235.363,138.003,149.993,149.99+1.49%3780.33
Oct 19, 20263,211.183,224.963,100.003,103.663,103.66-1.72%2,3722.13
Oct 16, 20263,360.003,360.003,132.203,157.873,157.87-7.20%8,3648.18
Oct 15, 20263,150.003,410.003,100.003,402.783,402.78+7.17%6790.67
Oct 14, 20263,295.803,297.003,175.003,175.003,175.00-4.32%7240.72
Oct 13, 20263,297.603,320.003,297.603,318.413,318.41+2.25%3710.37
Oct 12, 20263,300.003,345.003,239.003,245.403,245.40-3.28%1590.16
Oct 09, 20263,160.003,360.003,160.003,355.613,355.61+6.33%5780.58
Oct 08, 20263,175.503,190.003,120.003,155.713,155.71-1.07%9,23510.84
Oct 07, 20263,320.003,320.003,190.003,190.003,190.00-4.40%2250.26
Oct 06, 20263,433.003,436.003,336.843,336.843,336.84-2.37%1890.22
Oct 05, 20263,398.003,417.883,350.003,417.883,417.88+3.46%1,5901.92
Oct 02, 20263,303.713,637.003,300.003,303.713,303.71-5.61%4,4485.87
Oct 01, 20263,430.003,500.003,430.003,499.993,499.99+3.70%1410.19
Sep 30, 20263,400.003,400.003,360.003,375.233,375.23-1.01%3,8825.58
Sep 29, 20263,450.013,450.013,405.003,409.503,409.50-1.32%2610.37
Sep 28, 20263,514.503,514.503,420.003,455.003,455.00+0.29%5960.86
Sep 25, 20263,420.003,460.803,420.003,445.003,445.00-1.85%4150.60
Sep 24, 20263,497.243,536.003,446.003,509.763,509.76+0.28%4380.63
Sep 23, 20263,530.003,554.983,420.003,499.993,499.99+0.46%6821.00
Sep 22, 20263,410.203,496.003,410.203,484.003,484.00+0.78%2,7494.19
Sep 21, 20263,545.003,545.003,457.203,457.203,457.20+3.39%3,0684.89
Sep 18, 20263,008.353,380.003,008.353,344.003,344.00+12.56%2,4203.54
Sep 17, 20262,881.002,971.632,850.002,970.762,970.76+0.79%1,3151.98
Sep 16, 20262,947.503,174.602,932.002,947.502,947.50+0.00%00.00
Sep 15, 20263,174.603,174.602,932.002,947.502,947.50-10.31%5580.85
Sep 14, 20263,206.003,300.003,179.003,286.243,286.24+10.22%1,1261.75
Sep 11, 20262,981.413,033.062,965.002,981.412,981.41+1.43%2310.36
Sep 10, 20262,910.002,945.002,910.002,939.282,939.28-1.37%4360.64
Sep 09, 20263,040.203,040.202,970.002,980.002,980.00-1.57%6630.98
Sep 08, 20263,027.503,085.023,026.003,027.503,027.50-2.64%1,5152.31
Sep 07, 20263,109.603,115.763,100.003,109.603,109.60+0.00%00.00
Sep 04, 20263,164.003,164.003,100.003,109.603,109.60-4.57%4160.61
Sep 03, 20263,020.003,300.003,020.003,258.443,258.44+9.16%1,2211.79
Sep 02, 20262,985.003,020.002,985.002,985.002,985.00-0.83%990.13
Sep 01, 20263,070.003,070.123,000.003,010.003,010.00-6.52%1,3561.89
Aug 31, 20263,220.003,220.003,009.003,220.003,220.00+5.75%2150.29
Aug 28, 20263,212.003,212.003,004.003,045.003,045.00-5.29%3900.52
Aug 27, 20263,100.003,276.473,100.003,215.003,215.00+4.18%2570.34
Aug 26, 20263,236.703,236.703,054.003,086.103,086.10-2.03%1,5942.13
Aug 25, 20263,055.003,200.003,055.003,150.003,150.00+3.11%2460.30
Aug 24, 20263,200.003,200.003,055.003,055.003,055.00-2.08%8191.01